Crypto exchange Kraken

Market Keep Network (KEEP) / EUR

Identifier on Kraken: KEEPEUR
Date Price Volume Open Low High Close
2021-11-19 0.6650 EUR 2,780,015.9386 KEEP 0.5708 EUR 0.5656 EUR 0.7178 EUR 0.6281 EUR
2021-11-18 0.5932 EUR 877,571.7859 KEEP 0.6326 EUR 0.5511 EUR 0.6424 EUR 0.5662 EUR
2021-11-17 0.6412 EUR 548,337.4572 KEEP 0.6495 EUR 0.6226 EUR 0.6587 EUR 0.6296 EUR
2021-11-16 0.6477 EUR 1,780,826.1646 KEEP 0.7140 EUR 0.5950 EUR 0.7140 EUR 0.6573 EUR
2021-11-15 0.7476 EUR 840,910.1811 KEEP 0.7588 EUR 0.7106 EUR 0.7801 EUR 0.7205 EUR
2021-11-14 0.8168 EUR 2,802,787.2194 KEEP 0.8850 EUR 0.7434 EUR 0.9197 EUR 0.7558 EUR
2021-11-13 0.7978 EUR 8,417,144.5849 KEEP 0.5720 EUR 0.5689 EUR 1.0000 EUR 0.8946 EUR
2021-11-12 0.5770 EUR 658,103.0630 KEEP 0.5922 EUR 0.5524 EUR 0.6037 EUR 0.5708 EUR
2021-11-11 0.5818 EUR 462,724.9460 KEEP 0.5636 EUR 0.5592 EUR 0.5993 EUR 0.5959 EUR
2021-11-10 0.5879 EUR 1,451,532.1944 KEEP 0.6097 EUR 0.5100 EUR 0.6359 EUR 0.5630 EUR
2021-11-09 0.6264 EUR 498,873.7786 KEEP 0.6253 EUR 0.6125 EUR 0.6459 EUR 0.6152 EUR
2021-11-08 0.6355 EUR 487,743.9265 KEEP 0.6323 EUR 0.6187 EUR 0.6633 EUR 0.6243 EUR
2021-11-07 0.6272 EUR 276,987.2866 KEEP 0.6272 EUR 0.6230 EUR 0.6351 EUR 0.6285 EUR
2021-11-06 0.6126 EUR 282,444.7749 KEEP 0.6133 EUR 0.5903 EUR 0.6340 EUR 0.6256 EUR
2021-11-05 0.6280 EUR 859,746.5293 KEEP 0.6350 EUR 0.6086 EUR 0.6590 EUR 0.6137 EUR
2021-11-04 0.6345 EUR 2,307,836.6052 KEEP 0.5932 EUR 0.5885 EUR 0.6995 EUR 0.6490 EUR
2021-11-03 0.6041 EUR 744,190.8057 KEEP 0.6240 EUR 0.5833 EUR 0.6333 EUR 0.5931 EUR
2021-11-02 0.6403 EUR 4,455,455.7855 KEEP 0.5811 EUR 0.5745 EUR 0.7200 EUR 0.6184 EUR
2021-11-01 0.5823 EUR 1,446,183.1192 KEEP 0.5634 EUR 0.5420 EUR 0.6238 EUR 0.5814 EUR
2021-10-31 0.5590 EUR 618,199.1003 KEEP 0.5641 EUR 0.5460 EUR 0.5781 EUR 0.5658 EUR
2021-10-30 0.5893 EUR 1,339,188.5781 KEEP 0.5785 EUR 0.5580 EUR 0.6420 EUR 0.5580 EUR
2021-10-29 0.5768 EUR 574,799.5816 KEEP 0.5494 EUR 0.5481 EUR 0.6016 EUR 0.5776 EUR
2021-10-28 0.5581 EUR 1,567,527.6111 KEEP 0.5541 EUR 0.5330 EUR 0.5824 EUR 0.5460 EUR
2021-10-27 0.5663 EUR 2,158,280.2043 KEEP 0.6326 EUR 0.5330 EUR 0.6415 EUR 0.5546 EUR
2021-10-26 0.6568 EUR 1,797,253.5489 KEEP 0.6904 EUR 0.6220 EUR 0.7244 EUR 0.6253 EUR
2021-10-25 0.6537 EUR 2,293,363.4751 KEEP 0.5997 EUR 0.5997 EUR 0.7028 EUR 0.6959 EUR
2021-10-24 0.6134 EUR 1,606,003.5365 KEEP 0.6268 EUR 0.5887 EUR 0.6364 EUR 0.5998 EUR
2021-10-23 0.6277 EUR 1,092,550.6379 KEEP 0.6331 EUR 0.6168 EUR 0.6396 EUR 0.6220 EUR
2021-10-22 0.6278 EUR 1,110,295.4497 KEEP 0.6301 EUR 0.6050 EUR 0.6481 EUR 0.6221 EUR
2021-10-21 0.6592 EUR 1,524,031.1609 KEEP 0.6622 EUR 0.6195 EUR 0.6900 EUR 0.6284 EUR
2021-10-20 0.6672 EUR 1,696,063.3760 KEEP 0.6679 EUR 0.6435 EUR 0.6983 EUR 0.6600 EUR
2021-10-19 0.6961 EUR 1,674,650.9854 KEEP 0.7100 EUR 0.6530 EUR 0.7506 EUR 0.6727 EUR
2021-10-18 0.7759 EUR 2,336,110.0997 KEEP 0.7859 EUR 0.7000 EUR 0.8500 EUR 0.7064 EUR
2021-10-17 0.8676 EUR 6,782,890.8396 KEEP 0.8015 EUR 0.7373 EUR 1.0336 EUR 0.7675 EUR
2021-10-16 0.7350 EUR 6,732,752.2755 KEEP 0.6213 EUR 0.5640 EUR 0.8990 EUR 0.8153 EUR
2021-10-15 0.7020 EUR 24,482,324.7419 KEEP 0.3549 EUR 0.3466 EUR 1.0168 EUR 0.6596 EUR
2021-10-14 0.3627 EUR 302,239.9158 KEEP 0.3598 EUR 0.3552 EUR 0.3720 EUR 0.3559 EUR
2021-10-13 0.3564 EUR 488,871.1028 KEEP 0.3529 EUR 0.3390 EUR 0.3686 EUR 0.3597 EUR
2021-10-12 0.3446 EUR 843,978.1543 KEEP 0.3601 EUR 0.3356 EUR 0.3601 EUR 0.3498 EUR
2021-10-11 0.3773 EUR 1,467,615.9873 KEEP 0.3618 EUR 0.3509 EUR 0.3955 EUR 0.3564 EUR
2021-10-10 0.3698 EUR 617,656.6078 KEEP 0.3689 EUR 0.3579 EUR 0.3823 EUR 0.3623 EUR
2021-10-09 0.3757 EUR 478,504.6448 KEEP 0.3639 EUR 0.3639 EUR 0.3844 EUR 0.3717 EUR
2021-10-08 0.3728 EUR 1,391,461.0180 KEEP 0.3629 EUR 0.3619 EUR 0.3844 EUR 0.3683 EUR
2021-10-07 0.3692 EUR 1,053,779.9112 KEEP 0.3687 EUR 0.3527 EUR 0.3900 EUR 0.3608 EUR
2021-10-06 0.3504 EUR 1,698,652.5562 KEEP 0.3531 EUR 0.3250 EUR 0.3740 EUR 0.3617 EUR
2021-10-05 0.3476 EUR 682,859.4480 KEEP 0.3387 EUR 0.3360 EUR 0.3575 EUR 0.3541 EUR
2021-10-04 0.3408 EUR 1,070,862.0872 KEEP 0.3535 EUR 0.3276 EUR 0.3550 EUR 0.3395 EUR
2021-10-03 0.3558 EUR 616,774.5531 KEEP 0.3515 EUR 0.3423 EUR 0.3650 EUR 0.3550 EUR
2021-10-02 0.3566 EUR 795,212.5419 KEEP 0.3431 EUR 0.3355 EUR 0.3716 EUR 0.3633 EUR
2021-10-01 0.3295 EUR 1,144,595.0449 KEEP 0.3136 EUR 0.3089 EUR 0.3414 EUR 0.3400 EUR